Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Corp (NQ: GECC )

10.09 +0.08 (+0.80%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.430 6.505 6.336 6.373 29,379 +0.04(+0.60%)
Sep 29, 2020 6.505 6.675 6.317 6.336 110,214 -0.29(-4.36%)
Sep 28, 2020 6.420 6.643 6.345 6.624 156,670 +0.24(+3.79%)
Sep 25, 2020 6.457 6.513 6.196 6.382 110,867 -0.04(-0.58%)
Sep 24, 2020 6.494 6.494 6.141 6.420 77,315 +0.02(+0.29%)
Sep 23, 2020 6.587 6.699 6.252 6.401 89,912 -0.06(-0.86%)
Sep 22, 2020 6.680 6.792 6.327 6.457 136,707 -0.26(-3.88%)
Sep 21, 2020 6.829 6.978 6.513 6.717 109,291 +0.20(+3.14%)
Sep 18, 2020 6.401 6.550 6.308 6.513 77,978 +0.26(+4.17%)
Sep 17, 2020 6.066 6.420 6.066 6.252 70,155 +0.19(+3.07%)
Sep 16, 2020 6.196 6.289 6.066 6.066 59,740 -0.02(-0.31%)
Sep 15, 2020 6.103 6.455 6.048 6.085 74,706 -0.06(-0.91%)
Sep 14, 2020 6.327 6.364 5.936 6.141 158,648 -0.22(-3.51%)
Sep 11, 2020 7.015 7.015 6.159 6.364 128,011 -0.56(-8.06%)
Sep 10, 2020 7.499 7.536 6.829 6.922 134,811 -0.54(-7.23%)
Sep 09, 2020 7.648 7.852 7.443 7.462 39,732 -0.17(-2.20%)
Sep 08, 2020 7.778 7.797 7.294 7.629 80,716 -0.17(-2.15%)
Sep 04, 2020 7.983 8.131 7.614 7.797 56,266 -0.04(-0.47%)
Sep 03, 2020 8.336 8.336 7.666 7.834 171,609 -1.19(-13.20%)
Sep 02, 2020 9.229 9.285 8.560 9.025 258,547 -0.17(-1.82%)
Sep 01, 2020 8.411 9.192 8.373 9.192 87,183 +0.65(+7.63%)
Aug 31, 2020 8.764 8.839 8.262 8.541 250,970 -0.45(-4.97%)
Aug 28, 2020 9.416 9.583 8.932 8.988 68,358 -0.36(-3.85%)
Aug 27, 2020 9.458 9.494 9.255 9.347 71,962 -0.07(-0.78%)
Aug 26, 2020 9.513 9.863 9.218 9.421 73,488 -0.02(-0.20%)
Aug 25, 2020 9.476 9.568 9.310 9.439 36,855 +0.06(+0.59%)
Aug 24, 2020 9.550 9.679 9.292 9.384 71,444 -0.22(-2.30%)
Aug 21, 2020 9.771 10.14 9.605 9.605 50,607 -0.07(-0.76%)
Aug 20, 2020 9.679 10.20 9.587 9.679 80,707 +0.00(+0.00%)
Aug 19, 2020 9.716 9.716 9.550 9.679 26,547 -0.04(-0.38%)
Aug 18, 2020 9.863 9.955 9.587 9.716 39,833 -0.07(-0.75%)
Aug 17, 2020 9.421 10.16 9.218 9.789 140,965 +0.20(+2.12%)
Aug 14, 2020 9.126 9.725 8.983 9.587 68,345 +0.52(+5.69%)
Aug 13, 2020 8.831 9.070 8.757 9.070 76,607 +0.28(+3.14%)
Aug 12, 2020 8.757 8.831 8.646 8.794 37,742 +0.18(+2.14%)
Aug 11, 2020 8.628 8.757 8.499 8.610 62,598 +0.13(+1.52%)
Aug 10, 2020 8.370 8.499 8.278 8.480 40,596 +0.07(+0.88%)
Aug 07, 2020 8.259 8.480 8.204 8.407 69,701 +0.13(+1.56%)
Aug 06, 2020 8.112 8.278 8.038 8.278 44,620 +0.26(+3.22%)
Aug 05, 2020 8.020 8.112 7.946 8.020 27,824 +0.09(+1.16%)
Aug 04, 2020 7.891 8.075 7.891 7.927 35,070 +0.04(+0.47%)
Aug 03, 2020 7.946 8.056 7.264 7.891 76,482 -0.15(-1.83%)
Jul 31, 2020 8.241 8.259 8.038 8.038 38,783 -0.18(-2.24%)
Jul 30, 2020 8.388 8.444 8.112 8.222 64,335 -0.28(-3.32%)
Jul 29, 2020 8.304 8.578 8.304 8.505 57,654 +0.24(+2.87%)
Jul 28, 2020 8.231 8.432 8.213 8.268 81,772 +0.00(+0.00%)
Jul 27, 2020 8.122 8.541 8.049 8.268 58,713 +0.35(+4.38%)
Jul 24, 2020 8.249 8.395 7.848 7.921 78,956 -0.42(-5.03%)
Jul 23, 2020 8.158 8.395 8.049 8.341 68,286 +0.26(+3.16%)
Jul 22, 2020 8.012 8.304 7.756 8.085 92,983 +0.15(+1.84%)
Jul 21, 2020 7.775 8.012 7.665 7.939 47,600 +0.05(+0.69%)
Jul 20, 2020 7.611 7.921 7.574 7.884 70,680 +0.27(+3.60%)
Jul 17, 2020 7.501 7.665 7.318 7.611 50,244 +0.13(+1.71%)
Jul 16, 2020 7.300 7.519 7.209 7.483 36,837 +0.26(+3.54%)
Jul 15, 2020 7.026 7.318 6.753 7.227 87,437 +0.22(+3.13%)
Jul 14, 2020 7.519 7.574 7.008 7.008 114,521 -0.51(-6.80%)
Jul 13, 2020 7.483 7.665 7.355 7.519 38,720 +0.10(+1.35%)
Jul 10, 2020 7.300 7.522 7.245 7.419 26,903 +0.16(+2.14%)
Jul 09, 2020 7.574 7.574 7.227 7.264 53,032 -0.29(-3.86%)
Jul 08, 2020 7.611 7.611 7.483 7.556 22,417 -0.05(-0.72%)
Jul 07, 2020 7.519 7.629 7.373 7.611 37,512 +0.02(+0.24%)
Jul 06, 2020 7.811 7.830 7.556 7.592 60,794 -0.13(-1.65%)
Jul 02, 2020 7.793 7.939 7.702 7.720 31,012 -0.02(-0.24%)
Jul 01, 2020 7.775 7.830 7.684 7.738 26,717 -0.04(-0.47%)
Jun 30, 2020 7.957 8.085 7.775 7.775 38,958 -0.24(-2.96%)
Jun 29, 2020 8.012 8.140 7.848 8.012 41,176 +0.04(+0.45%)
Jun 26, 2020 7.780 8.083 7.709 7.976 63,661 +0.16(+2.05%)
Jun 25, 2020 7.584 7.941 7.584 7.816 52,689 +0.16(+2.10%)
Jun 24, 2020 7.780 7.887 7.584 7.655 54,399 -0.12(-1.61%)
Jun 23, 2020 7.834 7.941 7.512 7.780 47,438 +0.11(+1.40%)
Jun 22, 2020 7.566 7.762 7.280 7.673 33,298 +0.16(+2.14%)
Jun 19, 2020 7.994 8.030 7.298 7.512 50,380 -0.37(-4.75%)
Jun 18, 2020 7.566 7.941 7.566 7.887 46,265 +0.36(+4.74%)
Jun 17, 2020 7.512 7.941 7.495 7.530 95,664 +0.02(+0.24%)
Jun 16, 2020 7.405 7.727 7.388 7.512 66,672 +0.23(+3.19%)
Jun 15, 2020 7.138 7.637 6.870 7.280 59,538 -0.16(-2.16%)
Jun 12, 2020 7.048 7.709 7.048 7.441 61,812 +0.64(+9.45%)
Jun 11, 2020 7.316 7.673 6.781 6.799 140,540 -1.16(-14.57%)
Jun 10, 2020 8.423 8.690 7.584 7.959 71,130 -0.41(-4.90%)
Jun 09, 2020 8.512 8.816 8.208 8.369 110,139 -0.46(-5.25%)
Jun 08, 2020 8.797 8.922 8.494 8.833 152,161 +0.62(+7.61%)
Jun 05, 2020 7.477 8.298 7.280 8.208 250,780 +1.41(+20.73%)
Jun 04, 2020 6.709 6.888 6.602 6.799 61,222 +0.34(+5.25%)
Jun 03, 2020 6.602 6.692 6.460 6.460 61,581 +0.00(+0.00%)
Jun 02, 2020 6.602 6.763 6.370 6.460 84,741 -0.09(-1.36%)
Jun 01, 2020 6.210 6.602 6.085 6.549 144,760 +0.77(+13.27%)
May 29, 2020 6.174 6.212 5.764 5.782 63,717 -0.46(-7.43%)
May 28, 2020 7.102 7.102 6.174 6.245 67,715 -0.66(-9.57%)
May 27, 2020 6.176 6.941 6.141 6.907 132,094 +0.92(+15.41%)
May 26, 2020 5.724 6.072 5.654 5.985 130,540 +0.43(+7.84%)
May 22, 2020 5.410 5.602 5.306 5.550 59,033 +0.17(+3.24%)
May 21, 2020 5.306 5.428 5.254 5.376 46,890 +0.07(+1.31%)
May 20, 2020 5.323 5.393 5.219 5.306 45,430 +0.03(+0.66%)
May 19, 2020 5.167 5.323 5.167 5.271 38,555 +0.03(+0.66%)
May 18, 2020 5.219 5.410 5.150 5.237 43,453 +0.09(+1.69%)
May 15, 2020 5.410 5.410 5.045 5.150 39,374 -0.24(-4.52%)
May 14, 2020 5.689 5.741 5.271 5.393 36,835 -0.31(-5.49%)
May 13, 2020 5.811 5.863 5.619 5.706 15,894 -0.05(-0.91%)
May 12, 2020 5.567 5.863 5.567 5.758 37,315 +0.19(+3.44%)
May 11, 2020 5.550 5.811 5.445 5.567 165,899 -0.02(-0.31%)
May 08, 2020 5.689 5.724 5.567 5.584 27,016 -0.16(-2.73%)
May 07, 2020 5.828 5.845 5.584 5.741 31,742 -0.10(-1.79%)
May 06, 2020 5.915 5.967 5.741 5.845 15,388 -0.02(-0.30%)
May 05, 2020 5.828 6.019 5.793 5.863 49,163 +0.07(+1.20%)
May 04, 2020 5.758 5.845 5.654 5.793 14,145 +0.02(+0.30%)
May 01, 2020 5.880 6.043 5.776 5.776 22,532 -0.17(-2.92%)
Apr 30, 2020 6.176 6.176 5.915 5.950 41,710 -0.19(-3.12%)
Apr 29, 2020 6.159 6.193 5.915 6.141 44,046 +0.19(+3.20%)
Apr 28, 2020 5.866 6.170 5.866 5.951 72,956 +0.08(+1.44%)
Apr 27, 2020 5.917 6.255 5.832 5.866 65,633 -0.07(-1.14%)
Apr 24, 2020 6.255 6.255 5.934 5.934 20,348 +0.03(+0.57%)
Apr 23, 2020 6.120 6.348 5.765 5.900 51,742 -0.27(-4.38%)
Apr 22, 2020 6.255 6.356 6.170 6.170 23,687 -0.05(-0.82%)
Apr 21, 2020 6.424 6.481 6.120 6.221 22,546 -0.08(-1.34%)
Apr 20, 2020 6.441 6.492 6.086 6.306 38,134 +0.02(+0.27%)
Apr 17, 2020 5.968 6.424 5.917 6.289 45,666 +0.47(+8.14%)
Apr 16, 2020 5.545 6.069 5.511 5.815 47,908 +0.41(+7.50%)
Apr 15, 2020 5.528 5.579 5.241 5.410 28,300 +0.00(+0.00%)
Apr 14, 2020 5.410 5.528 5.198 5.410 24,835 +0.07(+1.27%)
Apr 13, 2020 5.325 5.494 5.241 5.342 47,241 +0.15(+2.93%)
Apr 09, 2020 4.953 5.435 4.903 5.190 71,753 +0.29(+5.86%)
Apr 08, 2020 5.088 5.300 4.903 4.903 45,911 +0.00(+0.00%)
Apr 07, 2020 4.581 5.190 4.581 4.903 33,381 +0.41(+9.23%)
Apr 06, 2020 4.226 4.564 4.226 4.488 59,398 +0.26(+6.20%)
Apr 03, 2020 4.581 4.666 4.079 4.226 26,264 -0.34(-7.41%)
Apr 02, 2020 4.531 4.869 4.494 4.564 25,672 +0.02(+0.37%)
Apr 01, 2020 4.683 4.717 4.446 4.548 29,043 -0.19(-3.93%)
Mar 31, 2020 4.767 5.004 4.649 4.733 54,797 +0.00(+0.00%)
Mar 30, 2020 5.325 5.579 4.733 4.733 63,362 +0.23(+5.10%)
Mar 27, 2020 5.061 5.209 4.432 4.504 103,792 -0.33(-6.80%)
Mar 26, 2020 4.218 5.290 4.218 4.833 102,295 +0.67(+16.15%)
Mar 25, 2020 4.261 5.224 4.161 4.161 71,246 +0.01(+0.34%)
Mar 24, 2020 3.918 4.575 3.860 4.146 79,635 +0.40(+10.69%)
Mar 23, 2020 4.289 4.289 3.717 3.746 46,766 -0.54(-12.67%)
Mar 20, 2020 5.219 5.219 4.018 4.289 103,792 -0.93(-17.81%)
Mar 19, 2020 3.589 5.290 3.574 5.219 77,153 +1.00(+23.73%)
Mar 18, 2020 4.861 4.910 3.217 4.218 143,874 -0.76(-15.23%)
Mar 17, 2020 5.719 5.791 4.976 4.976 79,737 -0.73(-12.78%)
Mar 16, 2020 5.991 7.120 5.576 5.705 69,008 -1.47(-20.52%)
Mar 13, 2020 7.778 8.115 7.149 7.177 47,420 +0.09(+1.21%)
Mar 12, 2020 7.192 7.492 6.591 7.092 115,909 -0.84(-10.63%)
Mar 11, 2020 7.992 8.107 7.849 7.935 27,598 -0.10(-1.25%)
Mar 10, 2020 7.921 8.693 7.907 8.035 23,316 +0.20(+2.55%)
Mar 09, 2020 8.579 8.636 7.684 7.835 108,089 -1.12(-12.46%)
Mar 06, 2020 9.379 9.379 8.936 8.950 40,845 -0.61(-6.43%)
Mar 05, 2020 9.494 9.794 9.461 9.565 50,772 +0.07(+0.75%)
Mar 04, 2020 9.379 9.665 9.336 9.494 24,226 +0.19(+2.00%)
Mar 03, 2020 9.508 9.794 9.308 9.308 39,920 -0.20(-2.11%)
Mar 02, 2020 8.850 10.37 8.850 9.508 96,116 +0.57(+6.40%)
Feb 28, 2020 10.19 10.35 8.579 8.936 179,468 -1.66(-15.65%)
Feb 27, 2020 11.08 11.20 10.59 10.59 85,042 -0.12(-1.12%)
Feb 26, 2020 10.51 10.76 10.49 10.71 60,225 +0.20(+1.92%)
Feb 25, 2020 10.73 10.76 10.46 10.51 87,239 -0.16(-1.51%)
Feb 24, 2020 10.67 10.74 10.54 10.67 41,879 -0.05(-0.50%)
Feb 21, 2020 10.84 10.84 10.73 10.73 27,109 -0.03(-0.25%)
Feb 20, 2020 10.77 10.80 10.67 10.76 54,691 -0.01(-0.12%)
Feb 19, 2020 10.77 10.81 10.73 10.77 31,497 +0.00(+0.00%)
Feb 18, 2020 10.81 10.82 10.73 10.77 30,254 -0.04(-0.37%)
Feb 14, 2020 10.80 10.81 10.74 10.81 25,098 +0.05(+0.50%)
Feb 13, 2020 10.76 10.77 10.73 10.76 13,618 +0.00(+0.00%)
Feb 12, 2020 10.78 10.78 10.74 10.76 25,548 +0.01(+0.12%)
Feb 11, 2020 10.77 10.77 10.69 10.74 17,038 +0.00(+0.00%)
Feb 10, 2020 10.78 10.78 10.69 10.74 28,941 +0.03(+0.25%)
Feb 07, 2020 10.67 10.74 10.67 10.71 6,479 +0.03(+0.25%)
Feb 06, 2020 10.67 10.78 10.61 10.69 21,575 +0.04(+0.38%)
Feb 05, 2020 10.59 10.65 10.58 10.65 16,663 +0.11(+1.02%)
Feb 04, 2020 10.62 10.64 10.54 10.54 26,796 +0.00(+0.00%)
Feb 03, 2020 10.50 10.61 10.49 10.54 36,195 +0.03(+0.26%)
Jan 31, 2020 10.51 10.59 10.47 10.51 32,694 +0.04(+0.38%)
Jan 30, 2020 10.71 10.74 10.47 10.47 50,609 +0.38(+3.80%)
Jan 29, 2020 10.19 10.22 10.06 10.09 47,671 -0.08(-0.74%)
Jan 28, 2020 10.19 10.28 10.15 10.17 47,446 -0.03(-0.25%)
Jan 27, 2020 10.18 10.27 10.18 10.19 65,158 +0.01(+0.12%)
Jan 24, 2020 10.15 10.22 10.12 10.18 22,360 +0.04(+0.37%)
Jan 23, 2020 10.06 10.15 10.05 10.14 34,578 +0.08(+0.75%)
Jan 22, 2020 10.09 10.09 10.06 10.06 29,172 +0.00(+0.00%)
Jan 21, 2020 10.00 10.09 10.00 10.06 38,745 +0.06(+0.63%)
Jan 17, 2020 10.01 10.06 9.963 10.00 49,873 +0.00(+0.00%)
Jan 16, 2020 9.963 10.01 9.951 10.00 34,072 +0.05(+0.51%)
Jan 15, 2020 9.976 10.01 9.875 9.951 27,425 -0.03(-0.25%)
Jan 14, 2020 9.914 9.989 9.914 9.976 11,547 -0.01(-0.13%)
Jan 13, 2020 9.900 10.01 9.900 9.989 45,565 +0.09(+0.89%)
Jan 10, 2020 9.951 9.951 9.799 9.900 25,769 -0.03(-0.25%)
Jan 09, 2020 9.913 9.976 9.913 9.925 17,285 +0.01(+0.13%)
Jan 08, 2020 9.862 9.970 9.787 9.913 39,593 +0.05(+0.51%)
Jan 07, 2020 9.825 9.888 9.774 9.862 28,186 +0.06(+0.64%)
Jan 06, 2020 9.812 9.818 9.774 9.799 20,595 -0.01(-0.13%)
Jan 03, 2020 9.799 9.825 9.741 9.812 28,703 +0.06(+0.65%)
Jan 02, 2020 9.825 9.976 9.635 9.749 103,988 -0.06(-0.64%)
Dec 31, 2019 9.799 9.875 9.787 9.812 47,812 -0.08(-0.77%)
Dec 30, 2019 10.01 10.08 9.862 9.888 67,197 +0.34(+3.51%)
Dec 27, 2019 9.706 9.706 9.493 9.552 49,107 -0.15(-1.59%)
Dec 26, 2019 9.600 9.776 9.527 9.706 57,881 +0.44(+4.77%)
Dec 24, 2019 9.299 9.345 9.265 9.265 56,635 +0.00(+0.00%)
Dec 23, 2019 9.150 9.339 9.116 9.265 73,007 +0.10(+1.12%)
Dec 20, 2019 9.116 9.162 9.065 9.162 51,471 +0.09(+0.94%)
Dec 19, 2019 9.066 9.101 9.025 9.076 38,849 +0.05(+0.57%)
Dec 18, 2019 9.071 9.082 9.002 9.025 17,011 -0.05(-0.50%)
Dec 17, 2019 8.991 9.082 8.991 9.071 30,645 +0.03(+0.38%)
Dec 16, 2019 9.025 9.105 9.013 9.036 41,637 +0.02(+0.25%)
Dec 13, 2019 8.899 9.025 8.882 9.013 61,275 +0.15(+1.68%)
Dec 12, 2019 8.911 8.968 8.853 8.865 47,330 -0.05(-0.51%)
Dec 11, 2019 8.979 9.025 8.888 8.911 32,509 -0.06(-0.64%)
Dec 10, 2019 9.002 9.025 8.945 8.968 24,602 -0.05(-0.51%)
Dec 09, 2019 9.048 9.082 9.002 9.013 15,692 -0.02(-0.25%)
Dec 06, 2019 8.853 9.048 8.842 9.036 70,904 +0.24(+2.73%)
Dec 05, 2019 8.831 8.922 8.785 8.796 17,586 -0.02(-0.26%)
Dec 04, 2019 8.819 8.939 8.782 8.819 12,658 +0.02(+0.26%)
Dec 03, 2019 8.911 8.956 8.762 8.796 28,580 -0.11(-1.28%)
Dec 02, 2019 8.865 8.956 8.865 8.911 43,912 -0.07(-0.76%)
Nov 29, 2019 8.922 8.979 8.876 8.979 24,597 +0.09(+1.03%)
Nov 27, 2019 8.968 9.047 8.876 8.888 74,668 +0.45(+5.36%)
Nov 26, 2019 8.500 8.521 8.361 8.436 46,635 +0.01(+0.13%)
Nov 25, 2019 8.414 8.532 8.371 8.425 93,723 +0.03(+0.38%)
Nov 22, 2019 8.361 8.564 8.343 8.393 51,965 +0.06(+0.77%)
Nov 21, 2019 8.361 8.361 8.318 8.328 37,245 -0.02(-0.19%)
Nov 20, 2019 8.511 8.580 8.315 8.344 152,180 -0.19(-2.20%)
Nov 19, 2019 8.757 8.768 8.511 8.532 95,743 -0.17(-1.97%)
Nov 18, 2019 8.714 8.784 8.607 8.703 68,764 -0.01(-0.12%)
Nov 15, 2019 8.757 8.789 8.575 8.714 125,109 +0.06(+0.74%)
Nov 14, 2019 8.736 8.755 8.039 8.650 210,271 -0.16(-1.82%)
Nov 13, 2019 8.875 8.895 8.800 8.811 26,520 -0.03(-0.36%)
Nov 12, 2019 8.918 8.930 8.843 8.843 19,992 +0.00(+0.00%)
Nov 11, 2019 8.950 9.089 8.843 8.843 73,193 -0.16(-1.79%)
Nov 08, 2019 8.950 9.014 8.907 9.004 38,717 +0.01(+0.12%)
Nov 07, 2019 8.886 8.993 8.886 8.993 29,644 +0.09(+0.96%)
Nov 06, 2019 8.918 8.918 8.832 8.907 26,121 -0.02(-0.24%)
Nov 05, 2019 8.886 8.929 8.821 8.929 25,820 +0.08(+0.85%)
Nov 04, 2019 8.854 8.939 8.811 8.854 76,600 -0.03(-0.36%)
Nov 01, 2019 8.993 8.993 8.843 8.886 65,027 -0.11(-1.19%)
Oct 31, 2019 8.971 9.046 8.929 8.993 40,095 -0.01(-0.12%)
Oct 30, 2019 9.014 9.014 8.886 9.004 20,929 +0.45(+5.21%)
Oct 29, 2019 8.538 8.578 8.467 8.558 56,380 +0.06(+0.71%)
Oct 28, 2019 8.538 8.538 8.467 8.497 30,835 -0.04(-0.47%)
Oct 25, 2019 8.487 8.538 8.482 8.538 35,531 +0.05(+0.60%)
Oct 24, 2019 8.517 8.528 8.416 8.487 52,694 -0.02(-0.24%)
Oct 23, 2019 8.517 8.528 8.457 8.507 23,343 -0.01(-0.12%)
Oct 22, 2019 8.528 8.528 8.416 8.517 33,477 -0.01(-0.12%)
Oct 21, 2019 8.487 8.528 8.459 8.528 51,907 +0.02(+0.24%)
Oct 18, 2019 8.507 8.528 8.467 8.507 37,708 +0.00(+0.00%)
Oct 17, 2019 8.477 8.517 8.396 8.507 19,366 +0.06(+0.72%)
Oct 16, 2019 8.416 8.477 8.376 8.447 31,212 +0.04(+0.48%)
Oct 15, 2019 8.386 8.447 8.315 8.406 42,717 +0.08(+0.97%)
Oct 14, 2019 8.305 8.396 8.275 8.325 33,291 +0.04(+0.49%)
Oct 11, 2019 8.295 8.325 8.265 8.285 37,213 +0.04(+0.43%)
Oct 10, 2019 8.275 8.331 8.235 8.250 135,424 -0.03(-0.31%)
Oct 09, 2019 8.346 8.346 8.265 8.275 28,801 +0.01(+0.06%)
Oct 08, 2019 8.275 8.285 8.255 8.270 11,251 -0.02(-0.18%)
Oct 07, 2019 8.265 8.315 8.245 8.285 30,741 +0.00(+0.00%)
Oct 04, 2019 8.356 8.356 8.265 8.285 32,661 +0.01(+0.12%)
Oct 03, 2019 8.305 8.356 8.275 8.275 54,151 -0.01(-0.12%)
Oct 02, 2019 8.336 8.366 8.285 8.285 40,080 -0.03(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.